Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.64 | 35.81 | 33.93 | 34.90 | 1,661,753 | -0.99(-2.76%) |
Nov 29, 2021 | 36.21 | 36.32 | 35.27 | 35.89 | 964,247 | +0.26(+0.72%) |
Nov 26, 2021 | 35.63 | 35.99 | 35.06 | 35.64 | 828,960 | -1.34(-3.63%) |
Nov 24, 2021 | 37.05 | 37.12 | 36.66 | 36.98 | 1,025,579 | -0.48(-1.27%) |
Nov 23, 2021 | 37.45 | 37.87 | 36.69 | 37.46 | 1,528,594 | +0.08(+0.20%) |
Nov 22, 2021 | 35.83 | 37.54 | 35.48 | 37.38 | 1,727,181 | +1.75(+4.92%) |
Nov 19, 2021 | 35.99 | 36.43 | 35.41 | 35.63 | 894,185 | -0.55(-1.53%) |
Nov 18, 2021 | 36.31 | 36.29 | 35.58 | 36.18 | 791,818 | -0.01(-0.03%) |
Nov 17, 2021 | 37.05 | 37.19 | 36.12 | 36.19 | 1,683,458 | -0.72(-1.96%) |
Nov 16, 2021 | 36.85 | 36.96 | 36.32 | 36.91 | 981,465 | +0.07(+0.18%) |
Nov 15, 2021 | 37.03 | 37.50 | 36.77 | 36.85 | 912,439 | +0.27(+0.73%) |
Nov 12, 2021 | 36.04 | 36.58 | 35.97 | 36.58 | 862,672 | +0.67(+1.86%) |
Nov 11, 2021 | 35.54 | 36.08 | 35.31 | 35.91 | 1,863,253 | +0.51(+1.43%) |
Nov 10, 2021 | 35.64 | 35.41 | 960,839 | -0.49(-1.35%) | ||
Nov 09, 2021 | 36.21 | 36.58 | 35.52 | 35.89 | 985,618 | -0.18(-0.50%) |
Nov 08, 2021 | 36.37 | 36.54 | 35.89 | 36.07 | 1,297,370 | -0.24(-0.66%) |
Nov 05, 2021 | 36.27 | 36.98 | 36.15 | 36.31 | 1,315,968 | +0.30(+0.85%) |
Nov 04, 2021 | 37.43 | 37.60 | 35.93 | 36.01 | 1,386,923 | -1.39(-3.72%) |
Nov 03, 2021 | 36.36 | 37.84 | 36.30 | 37.40 | 1,379,131 | +0.77(+2.11%) |
Nov 02, 2021 | 37.98 | 38.40 | 36.45 | 36.63 | 1,949,803 | -1.30(-3.42%) |
Nov 01, 2021 | 37.98 | 37.28 | 36.80 | 37.92 | 6,033,405 | +3.15(+9.07%) |
Oct 29, 2021 | 35.10 | 35.43 | 34.74 | 34.77 | 1,839,459 | -0.49(-1.38%) |
Oct 28, 2021 | 35.61 | 35.68 | 34.84 | 35.25 | 1,782,824 | +0.26(+0.73%) |
Oct 27, 2021 | 34.43 | 36.97 | 34.30 | 35.00 | 7,374,431 | +1.20(+3.55%) |
Oct 26, 2021 | 35.24 | 33.77 | 33.80 | 2,757,794 | -1.41(-4.01%) | |
Oct 25, 2021 | 35.44 | 35.59 | 34.92 | 35.21 | 1,961,994 | +0.05(+0.14%) |
Oct 22, 2021 | 35.17 | 35.54 | 34.96 | 35.16 | 1,474,926 | +0.09(+0.24%) |
Oct 21, 2021 | 34.82 | 35.11 | 34.47 | 35.07 | 1,360,762 | +0.23(+0.66%) |
Oct 20, 2021 | 34.79 | 35.41 | 34.49 | 34.84 | 1,588,025 | -0.07(-0.19%) |
Oct 19, 2021 | 35.82 | 35.84 | 34.79 | 34.91 | 1,323,856 | -0.82(-2.29%) |
Oct 18, 2021 | 35.08 | 36.05 | 34.90 | 35.73 | 1,182,202 | +0.18(+0.51%) |
Oct 15, 2021 | 36.27 | 36.46 | 35.53 | 35.55 | 1,278,415 | -0.33(-0.93%) |
Oct 14, 2021 | 34.83 | 36.56 | 34.34 | 35.88 | 3,618,807 | +1.13(+3.26%) |
Oct 13, 2021 | 35.03 | 35.12 | 34.35 | 34.75 | 1,017,658 | -0.32(-0.92%) |
Oct 12, 2021 | 35.29 | 35.65 | 34.85 | 35.07 | 1,584,428 | -0.15(-0.43%) |
Oct 11, 2021 | 35.52 | 35.83 | 35.19 | 35.23 | 1,353,394 | -0.24(-0.67%) |
Oct 08, 2021 | 34.72 | 35.79 | 34.59 | 35.46 | 1,321,013 | +0.79(+2.28%) |
Oct 07, 2021 | 34.74 | 35.23 | 34.59 | 34.67 | 1,419,954 | +0.37(+1.08%) |
Oct 06, 2021 | 34.39 | 34.43 | 33.64 | 34.30 | 2,196,597 | -0.56(-1.61%) |
Oct 05, 2021 | 35.33 | 35.68 | 34.78 | 34.86 | 2,442,647 | -0.38(-1.08%) |
Oct 04, 2021 | 35.34 | 35.63 | 34.94 | 35.24 | 1,359,603 | +0.15(+0.43%) |
Oct 01, 2021 | 35.08 | 35.32 | 34.51 | 35.09 | 1,472,428 | +0.21(+0.60%) |
Sep 30, 2021 | 35.82 | 35.94 | 34.83 | 34.88 | 1,620,431 | -1.00(-2.79%) |
Sep 29, 2021 | 36.32 | 36.56 | 35.69 | 35.88 | 863,296 | -0.20(-0.55%) |
Sep 28, 2021 | 36.57 | 37.16 | 35.90 | 36.08 | 1,415,792 | -0.30(-0.81%) |
Sep 27, 2021 | 36.47 | 36.87 | 36.22 | 36.38 | 1,046,500 | +0.22(+0.61%) |
Sep 24, 2021 | 36.38 | 36.38 | 36.11 | 36.16 | 882,560 | -0.37(-1.02%) |
Sep 23, 2021 | 36.29 | 36.70 | 36.18 | 36.53 | 1,522,704 | +0.61(+1.70%) |
Sep 22, 2021 | 35.47 | 36.19 | 35.24 | 35.92 | 1,507,102 | +0.82(+2.33%) |
Sep 21, 2021 | 35.75 | 35.75 | 34.89 | 35.10 | 1,525,446 | -0.30(-0.83%) |
Sep 20, 2021 | 35.16 | 35.97 | 34.92 | 35.40 | 2,011,817 | -0.65(-1.80%) |
Sep 17, 2021 | 36.25 | 36.40 | 35.75 | 36.05 | 2,576,820 | -0.42(-1.15%) |
Sep 16, 2021 | 36.85 | 37.04 | 36.35 | 36.46 | 1,265,240 | -0.49(-1.32%) |
Sep 15, 2021 | 36.18 | 37.11 | 35.92 | 36.95 | 1,172,113 | +0.96(+2.67%) |
Sep 14, 2021 | 36.13 | 36.13 | 35.62 | 35.99 | 1,090,432 | +0.01(+0.03%) |
Sep 13, 2021 | 35.73 | 36.05 | 35.33 | 35.98 | 1,539,035 | +0.63(+1.78%) |
Sep 10, 2021 | 35.64 | 36.10 | 35.33 | 35.35 | 1,490,961 | -0.04(-0.11%) |
Sep 09, 2021 | 35.07 | 35.89 | 34.97 | 35.39 | 1,075,234 | +0.18(+0.51%) |
Sep 08, 2021 | 36.31 | 36.31 | 35.00 | 35.21 | 1,917,536 | -1.28(-3.51%) |
Sep 07, 2021 | 37.20 | 37.29 | 36.43 | 36.49 | 1,236,763 | -0.67(-1.81%) |
Sep 03, 2021 | 37.21 | 37.47 | 37.06 | 37.16 | 667,160 | -0.24(-0.63%) |
Sep 02, 2021 | 37.82 | 37.96 | 37.35 | 37.40 | 847,884 | -0.43(-1.13%) |